Tour v472
IBIT
iShares Bitcoin Trust ETF
$36.66 +1.82%
7/30 10:10

Option Volume

Detail
Current (07/30 10:10am) 82,864
Calls: 57,493 (69%)
Puts: 25,371 (31%)
Prior (07/29) 41,527
Calls: 23,073 (56%)
Puts: 18,454 (44%)
Current vs Prior +99.54%
Calls: +149.18% (Calls)
Puts: +37.48% (Puts)
Prior 7-Day Total 1,708,694
Calls: 1,042,904 (61%)
Puts: 665,790 (39%)
Prior 7-Day Average 244,099
Calls: 148,986 (61%)
Puts: 95,112 (39%)
Current vs Prior 7-Day Avg -66.05%
Calls: -61.41%
Puts: -73.33%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/30 10:10am) $6.27M
Calls: $3.67M (59%)
Puts: $2.60M (41%)
Prior (07/29) $3.09M
Calls: $1.70M (55%)
Puts: $1.39M (45%)
Current vs Prior +102.78%
Calls: +116.41%
Puts: +86.21%
Prior 7-Day Total $145.49M
Calls: $70.67M (49%)
Puts: $74.82M (51%)
Prior 7-Day Average $20.78M
Calls: $10.10M (49%)
Puts: $10.69M (51%)
Current vs Prior 7-Day Avg -69.85%
Calls: -63.65%
Puts: -75.71%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/30 10:10am) 0.44
Prior (07/29) 0.80
Current vs Prior -44.83%
Prior 7-Day Average 0.60
Current vs Prior 7-Day Avg -26.07%
Sentiment BULLISH

Open Interest

Detail
Current (07/30 10:10am) 6,221,526
Calls: 3,721,650 (60%)
Puts: 2,499,876 (40%)
Prior (07/29) 6,184,384
Calls: 3,690,502 (60%)
Puts: 2,493,882 (40%)
Current vs Prior +0.60%
Prior 7-Day Total 43,189,933
Calls: 25,733,074 (60%)
Puts: 17,456,859 (40%)
Prior 7-Day Average 6,169,990
Calls: 3,676,153 (60%)
Puts: 2,493,837 (40%)
Current vs Prior 7-Day Avg +0.84%
Sentiment BEARISH

Expected Move

Detail
Expiry (07/31) | Next (08/07)Expiry (08/21) | Next (09/18)
Current 2.48% | 4.88%7.53% | 12.19%
Prior 2.42% | 4.69%7.33% | 11.22%
Current vs Prior +2.71% | +4.01%+2.66% | +8.65%
Prior 7-Day Avg 3.61% | 5.51%8.08% | 12.35%
Current vs 7-Day Avg -31.25% | -11.31%-6.83% | -1.25%
Prior 7-Day Eod 2.42% | 4.69%7.33% | 11.22%
Current vs 7-Day Eod +2.71% | +4.01%+2.66% | +8.65%
Sentiment BEARISHBEARISH

Relative Spread

Detail
Expiry | Next
Current 4.66% | 2.23%
Calls: 7.32% | 2.30%
Puts: 2.00% | 2.17%
Prior 3.46% | 2.37%
Calls: 4.65% | 2.33%
Puts: 2.27% | 2.41%
Current vs Prior +34.68% | -5.91%
Prior 7-Day Avg 3.50% | 2.73%
Calls: 3.95% | 2.87%
Puts: 3.04% | 2.58%
Current vs 7-Day Avg +33.24% | -18.17%
Liquidity Good
+
Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 103% vs prior. Above-average activity with volume up 100% vs prior. Extreme bullish P/C ratio of 0.44 - heavy call buying (57,493 calls vs 25,371 puts). P/C ratio dropping 45% - sentiment shifting bullish.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BEARISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
10:10BULLISHBULLISHBULLISH
10:05BULLISHBULLISHBULLISH
10:00BULLISHBULLISHBULLISH
09:55BULLISHBULLISHBULLISH
09:50BULLISHBULLISHBULLISH
09:45BULLISHBULLISHBULLISH
09:40BULLISHBULLISHBULLISH
09:35BEARISHNEUTRALMIXED

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 213 of results (avg 3.7%, best 1.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.00Aug 211.671.69$1.681.2%200.6034.2K
$33.00Aug 214.004.05$4.031.2%--0.873.6K
$33.00Aug 73.753.80$3.781.3%--0.94241
$36.00Aug 141.441.46$1.451.4%400.621.5K
$38.00Aug 210.710.72$0.721.4%6400.3529.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Aug 311.601.62$1.611.2%740.516.5K
$39.50Aug 142.942.98$2.961.4%--0.85251
$38.00Aug 312.162.19$2.171.4%30.611.2K
$38.00Aug 282.112.14$2.131.4%620.6272
$37.00Aug 211.361.38$1.371.5%1890.5214.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 119 found (avg $0.40, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.50Jul 310.050.06$0.0616.7%2.1K0.1426.3K
$39.50Aug 70.060.07$0.0714.3%90.0811.8K
$41.00Aug 140.060.07$0.0714.3%4.1K0.063.5K
$43.00Aug 210.060.07$0.0714.3%570.058.6K
$39.00Aug 70.100.11$0.119.1%2.9K0.1219.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$32.00Aug 70.050.06$0.0616.7%--0.04894
$30.00Aug 140.060.07$0.0714.3%--0.04520
$33.00Aug 70.070.08$0.0812.5%700.06604
$36.00Jul 310.080.09$0.0911.1%7580.1928.5K
$31.00Aug 140.080.09$0.0911.1%400.05343

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 118 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Jul 316.606.95$6.785.2%--0.99184
$30.50Jul 316.106.45$6.285.6%10.993
$31.00Jul 315.605.95$5.786.1%10.99302
$31.50Jul 315.105.50$5.307.5%--0.9911
$32.00Jul 314.605.00$4.808.3%--0.99270
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.50Jul 311.791.93$1.867.5%631.0017
$39.00Jul 312.242.49$2.3710.5%901.0066
$40.00Jul 313.153.50$3.3310.5%11.001.2K
$42.00Jul 315.005.50$5.259.5%--1.0011
$41.00Aug 74.054.45$4.259.4%--1.0012

Most actively traded options today. High liquidity = easy entry/exit. 187 active (total vol 61.8K, top 7.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.50Aug 70.170.18$0.185.6%7.0K0.1817.0K
$37.00Jul 310.170.18$0.185.6%4.8K0.3437.3K
$41.00Aug 140.060.07$0.0714.3%4.1K0.063.5K
$39.00Aug 70.100.11$0.119.1%2.9K0.1219.0K
$37.50Jul 310.050.06$0.0616.7%2.1K0.1426.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.00Aug 140.710.73$0.722.8%1.1K0.382.9K
$32.00Aug 310.300.32$0.316.5%1.0K0.134.2K
$33.00Aug 310.410.43$0.424.8%9820.175.2K
$35.50Jul 310.020.03$0.0333.3%9130.078.9K
$36.00Aug 70.470.48$0.482.1%9080.355.9K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 45 strikes (avg 74.3%, max 206.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 31Aug 31108.6%35.5%206.1%35.2K
$30.00Jul 31Aug 31136.1%48.4%181.5%--414
$42.00Jul 31Sep 494.4%34.8%171.3%--3.4K
$31.00Jul 31Aug 31116.0%45.3%156.0%1367
$41.50Jul 31Sep 487.1%35.0%148.7%--695
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$30.00Jul 31Sep 4136.1%47.8%184.7%--9.2K
$42.00Jul 31Aug 3194.4%34.3%175.5%--439
$30.50Jul 31Aug 28126.0%47.5%165.1%--304
$31.00Jul 31Sep 11116.0%44.0%163.6%16.9K
$31.50Jul 31Sep 4106.1%43.4%144.2%1197

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 95 found (best R:R 9.00, avg 2.08)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$41.00$42.00Aug 31$0.10$0.90$0.109.00$41.10
$40.00$41.00Aug 28$0.14$0.86$0.146.14$40.14
$40.00$41.00Aug 31$0.14$0.86$0.146.14$40.14
$38.00$38.50Aug 7$0.10$0.40$0.104.00$38.10
$40.00$40.50Sep 4$0.10$0.40$0.104.00$40.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$33.00$32.00Aug 31$0.11$0.89$0.118.09$32.89
$32.00$31.00Sep 11$0.11$0.89$0.118.09$31.89
$34.00$32.00Sep 11$0.33$1.67$0.335.06$33.67
$34.00$33.00Aug 31$0.17$0.83$0.174.88$33.83
$34.00$33.00Sep 4$0.18$0.82$0.184.56$33.82

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 126 found (best R:R 9.00, avg 1.53)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$32.00$33.00Aug 31$0.90$0.90$0.109.00$32.90
$30.00$34.50Aug 28$4.02$4.02$0.488.37$34.02
$33.00$34.00Aug 31$0.82$0.82$0.184.56$33.82
$35.00$35.50Jul 31$0.40$0.40$0.104.00$35.40
$35.00$35.50Aug 7$0.40$0.40$0.104.00$35.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$41.00$40.00Aug 7$0.90$0.90$0.109.00$40.10
$41.00$40.00Aug 28$0.87$0.87$0.136.69$40.13
$41.00$40.00Aug 31$0.85$0.85$0.155.67$40.15
$38.50$38.00Aug 7$0.40$0.40$0.104.00$38.10
$39.00$38.50Aug 14$0.40$0.40$0.104.00$38.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 28 found (avg debit $0.23, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$39.50Jul 31Aug 7$0.0655.9%34.3%
$34.00Jul 31Aug 7$0.0757.3%41.9%
$34.50Jul 31Aug 7$0.0756.7%39.4%
$39.00Jul 31Aug 7$0.1047.6%33.8%
$32.50Aug 7Aug 14$0.1050.2%44.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$33.00Jul 31Aug 7$0.0776.8%47.3%
$39.50Aug 7Aug 14$0.0834.3%33.3%
$33.50Jul 31Aug 7$0.0973.9%44.5%
$42.00Jul 31Aug 14$0.1094.4%36.5%
$34.00Jul 31Aug 7$0.1257.3%41.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 118 found (cheapest 1.75% of stock, avg 9.82%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$36.50Jul 31$0.41$0.23$0.64$35.86$37.141.75%
$37.00Jul 31$0.18$0.50$0.68$36.32$37.681.85%
$36.00Jul 31$0.76$0.09$0.85$35.15$36.852.32%
$37.50Jul 31$0.06$0.82$0.88$36.62$38.382.40%
$35.50Jul 31$1.29$0.03$1.32$34.18$36.823.60%
$38.00Jul 31$0.02$1.35$1.37$36.63$39.373.74%
$36.50Aug 7$0.87$0.67$1.54$34.96$38.044.20%
$37.00Aug 7$0.62$0.92$1.54$35.46$38.544.20%
$37.50Aug 7$0.42$1.23$1.65$35.85$39.154.50%
$36.00Aug 7$1.18$0.48$1.66$34.34$37.664.53%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 160 found (cheapest 0.25% of stock, avg 3.94%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$37.50$35.50Jul 31$0.06$0.03$0.09$35.41$37.59
$37.50$36.00Jul 31$0.06$0.09$0.15$35.85$37.65
$37.00$35.50Jul 31$0.18$0.03$0.21$35.29$37.21
$37.00$36.00Jul 31$0.18$0.09$0.27$35.73$37.27
$39.00$34.50Aug 7$0.11$0.17$0.28$34.22$39.28
$37.50$36.50Jul 31$0.06$0.23$0.29$36.21$37.79
$38.50$34.50Aug 7$0.18$0.17$0.35$34.15$38.85
$39.00$35.00Aug 7$0.11$0.24$0.35$34.65$39.35
$37.00$36.50Jul 31$0.18$0.23$0.41$36.09$37.41
$38.50$35.00Aug 7$0.18$0.24$0.42$34.58$38.92

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 93 found (best R:R 6.69, avg credit $0.46)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
32/3334/35Aug 31$0.87$0.136.69$32.13$34.87
33/3435/36Aug 31$0.83$0.174.88$33.17$35.83
34/3436/36Aug 28$0.40$0.104.00$34.10$36.40
34/3536/37Aug 31$0.80$0.204.00$34.20$36.80
34/3436/36Sep 4$0.40$0.104.00$34.10$36.40
36/3638/38Sep 4$0.40$0.104.00$35.60$37.90
37/3839/40Aug 31$0.79$0.213.76$37.21$39.79
35/3636/37Aug 14$0.39$0.113.55$35.11$36.89
34/3536/37Aug 28$0.39$0.113.55$34.61$36.89
35/3637/38Aug 28$0.39$0.113.55$35.11$37.39

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 47 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$40.00$41.00$42.00Aug 28$0.05$0.9519.00
$30.00$31.00$32.00Aug 31$0.05$0.9519.00
$33.00$34.00$35.00Aug 31$0.06$0.9415.67
$30.00$31.00$32.00Aug 7$0.08$0.9211.50
$32.00$33.00$34.00Aug 31$0.08$0.9211.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$41.00$42.00$43.00Aug 21$0.05$0.9519.00
$40.00$41.00$42.00Aug 31$0.05$0.9519.00
$40.00$41.00$42.00Aug 28$0.06$0.9415.67
$32.00$33.00$34.00Aug 31$0.06$0.9415.67
$39.00$40.00$41.00Aug 31$0.06$0.9415.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 108 found (best net $-0.11, 104 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$37.00$39.001:2Sep 11-$0.11$1.89
$42.00$43.001:2Aug 21-$0.05$0.95
$41.00$42.001:2Aug 28-$0.06$0.94
$42.00$43.001:2Aug 28-$0.07$0.93
$41.00$42.001:2Aug 31-$0.07$0.93
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$34.00$32.001:2Sep 11-$0.12$1.88
$31.00$30.001:2Aug 31-$0.13$0.87
$31.00$30.001:2Sep 4-$0.14$0.86
$32.00$31.001:2Aug 31-$0.15$0.85
$33.00$32.001:2Aug 31-$0.20$0.80

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 58 found (best yield 4.56%, avg 1.41%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$37.00Sep 11$1.670.500.9%4.56%5.48%43--
$37.00Sep 4$1.530.490.9%4.17%5.10%--592
$37.00Aug 31$1.390.490.9%3.79%4.72%572.2K
$37.00Aug 28$1.330.490.9%3.63%4.56%2282.0K
$37.50Sep 4$1.290.452.3%3.52%5.81%9416
$37.00Aug 21$1.120.480.9%3.06%3.98%58335.7K
$37.50Aug 28$1.100.432.3%3.00%5.29%2043.6K
$38.00Sep 4$1.080.403.7%2.95%6.60%76115
$38.00Aug 31$0.950.393.7%2.59%6.25%2122.3K
$37.50Aug 21$0.900.422.3%2.45%4.75%3762.8K

Current 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 57,493
Total Puts 25,371
Put/Call Ratio 0.44
Net Difference 32,122

Prior's Put/Call Breakdown

Total Calls 23,073
Total Puts 18,454
Put/Call Ratio 0.80
Net Difference 4,619

Prior 7-Day Put/Call Summary

Total Calls 1,042,904
Total Puts 665,790
Average Put/Call Ratio 0.60
Ratio Trend Falling

Daily Put/Call History (Last 7 Days)

Date Calls Puts Ratio Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker Earnings Date Days Away Call Volume Put Volume IV Rank
Loading data...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All